Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Y-Mabs Therapeutics Inc
(NQ:
YMAB
)
12.28
-0.59 (-4.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
16.66
17.03
16.44
16.70
327,574
+0.37(+2.27%)
Feb 28, 2024
16.50
16.64
15.99
16.33
251,663
-0.17(-1.03%)
Feb 27, 2024
16.63
17.00
16.26
16.50
260,378
+0.00(+0.00%)
Feb 26, 2024
16.51
17.02
16.24
16.50
209,397
-0.01(-0.06%)
Feb 23, 2024
17.07
17.26
16.36
16.51
300,448
-0.50(-2.94%)
Feb 22, 2024
16.49
17.06
16.40
17.01
326,753
+0.54(+3.28%)
Feb 21, 2024
16.17
16.65
16.03
16.47
481,146
-0.08(-0.48%)
Feb 20, 2024
16.56
17.27
16.25
16.55
438,009
+0.26(+1.60%)
Feb 16, 2024
16.00
16.53
15.03
16.29
459,226
+0.29(+1.81%)
Feb 15, 2024
15.54
16.13
15.07
16.00
383,227
+0.80(+5.26%)
Feb 14, 2024
15.00
16.36
14.40
15.20
526,682
+0.31(+2.08%)
Feb 13, 2024
13.78
15.00
13.48
14.89
879,348
+0.53(+3.69%)
Feb 12, 2024
12.97
14.49
12.97
14.36
823,636
+1.25(+9.53%)
Feb 09, 2024
13.00
13.30
12.77
13.11
293,605
+0.14(+1.08%)
Feb 08, 2024
13.02
13.20
11.70
12.97
442,955
-0.08(-0.61%)
Feb 07, 2024
13.55
13.76
13.01
13.05
552,974
-0.54(-3.97%)
Feb 06, 2024
13.54
13.82
13.28
13.59
616,568
-0.08(-0.59%)
Feb 05, 2024
13.90
13.90
12.93
13.67
474,339
-0.33(-2.36%)
Feb 02, 2024
13.19
14.07
13.00
14.00
354,919
+0.61(+4.56%)
Feb 01, 2024
12.82
13.39
12.80
13.39
480,153
+0.60(+4.69%)
Jan 31, 2024
12.52
13.38
11.81
12.79
397,692
+0.25(+1.99%)
Jan 30, 2024
11.99
12.75
11.81
12.54
498,294
+0.43(+3.55%)
Jan 29, 2024
11.20
12.24
10.86
12.11
541,803
+0.84(+7.45%)
Jan 26, 2024
10.58
11.35
10.17
11.27
754,318
+0.73(+6.93%)
Jan 25, 2024
9.600
10.59
9.380
10.54
355,701
+1.05(+11.06%)
Jan 24, 2024
9.820
10.11
9.470
9.490
202,207
-0.26(-2.67%)
Jan 23, 2024
9.850
10.17
9.520
9.750
172,515
-0.02(-0.20%)
Jan 22, 2024
9.380
9.860
9.200
9.770
250,066
+0.39(+4.16%)
Jan 19, 2024
9.710
9.810
9.100
9.380
209,936
-0.30(-3.10%)
Jan 18, 2024
9.850
10.10
9.280
9.680
322,552
-0.15(-1.53%)
Jan 17, 2024
9.580
9.930
8.960
9.830
1,063,051
+0.24(+2.50%)
Jan 16, 2024
9.660
9.865
8.810
9.590
517,522
-0.06(-0.62%)
Jan 12, 2024
7.580
10.26
7.580
9.650
2,205,704
+2.12(+28.15%)
Jan 11, 2024
7.180
7.623
6.921
7.530
199,746
+0.35(+4.87%)
Jan 10, 2024
7.120
7.400
7.015
7.180
225,263
-0.01(-0.14%)
Jan 09, 2024
7.690
7.750
7.150
7.190
228,124
-0.58(-7.46%)
Jan 08, 2024
7.180
7.800
7.100
7.770
198,267
+0.59(+8.22%)
Jan 05, 2024
6.750
7.370
6.530
7.180
348,652
+0.33(+4.82%)
Jan 04, 2024
6.620
6.920
6.510
6.850
139,021
+0.28(+4.26%)
Jan 03, 2024
6.840
6.920
6.480
6.570
141,081
-0.30(-4.37%)
Jan 02, 2024
6.740
7.120
6.680
6.870
142,850
+0.05(+0.73%)
Dec 29, 2023
7.350
7.390
6.800
6.820
104,658
-0.57(-7.71%)
Dec 28, 2023
7.290
7.470
7.250
7.390
97,686
+0.07(+0.96%)
Dec 27, 2023
7.470
7.620
7.040
7.320
130,332
-0.10(-1.35%)
Dec 26, 2023
6.900
7.460
6.850
7.420
263,169
+0.63(+9.28%)
Dec 22, 2023
6.400
6.850
6.285
6.790
251,671
+0.50(+7.95%)
Dec 21, 2023
6.130
6.300
6.100
6.290
129,401
+0.19(+3.11%)
Dec 20, 2023
6.540
6.660
6.090
6.100
158,364
-0.43(-6.58%)
Dec 19, 2023
6.380
6.640
6.230
6.530
193,931
+0.29(+4.65%)
Dec 18, 2023
6.670
6.690
6.180
6.240
225,516
-0.39(-5.88%)
Dec 15, 2023
7.000
7.086
6.490
6.630
673,886
-0.28(-4.05%)
Dec 14, 2023
7.010
7.150
6.680
6.910
226,829
+0.06(+0.88%)
Dec 13, 2023
6.770
6.920
6.330
6.850
347,906
+0.16(+2.39%)
Dec 12, 2023
6.940
7.090
6.590
6.690
212,084
+0.03(+0.45%)
Dec 11, 2023
7.100
7.220
6.590
6.660
308,293
-0.42(-5.93%)
Dec 08, 2023
7.000
7.310
6.900
7.080
211,891
+0.23(+3.36%)
Dec 07, 2023
6.500
6.950
6.500
6.850
163,948
+0.43(+6.70%)
Dec 06, 2023
6.170
6.620
6.063
6.420
253,355
+0.20(+3.22%)
Dec 05, 2023
6.320
6.393
6.050
6.220
200,435
-0.10(-1.58%)
Dec 04, 2023
6.310
6.540
6.091
6.320
147,998
+0.16(+2.60%)
Dec 01, 2023
6.230
6.500
6.000
6.160
181,611
-0.05(-0.81%)
Nov 30, 2023
6.420
6.790
6.200
6.210
230,500
+0.24(+4.02%)
Nov 29, 2023
5.820
6.070
5.815
5.970
162,377
+0.17(+2.93%)
Nov 28, 2023
5.560
6.000
5.450
5.800
176,852
+0.26(+4.69%)
Nov 27, 2023
5.470
5.650
5.310
5.540
246,663
+0.10(+1.84%)
Nov 24, 2023
5.490
5.610
5.290
5.440
92,839
-0.01(-0.18%)
Nov 22, 2023
5.300
5.500
5.300
5.450
90,921
+0.19(+3.61%)
Nov 21, 2023
5.180
5.500
5.170
5.260
289,806
+0.01(+0.19%)
Nov 20, 2023
5.400
5.560
5.240
5.250
203,727
-0.18(-3.31%)
Nov 17, 2023
5.310
5.530
5.270
5.430
124,640
+0.16(+3.04%)
Nov 16, 2023
5.240
5.325
5.040
5.270
183,786
+0.02(+0.38%)
Nov 15, 2023
5.210
5.540
5.130
5.250
190,715
-0.11(-2.05%)
Nov 14, 2023
5.530
5.750
5.170
5.360
332,801
+0.48(+9.84%)
Nov 13, 2023
4.940
4.990
4.690
4.880
273,854
-0.17(-3.37%)
Nov 10, 2023
5.110
5.260
4.920
5.050
188,830
-0.05(-0.98%)
Nov 09, 2023
5.350
5.350
5.070
5.100
188,250
-0.25(-4.67%)
Nov 08, 2023
5.540
5.565
5.230
5.350
104,942
-0.15(-2.73%)
Nov 07, 2023
5.730
5.730
5.240
5.500
237,384
-0.25(-4.35%)
Nov 06, 2023
5.570
5.780
5.530
5.750
167,376
+0.28(+5.12%)
Nov 03, 2023
5.440
5.560
5.390
5.470
181,446
+0.15(+2.92%)
Nov 02, 2023
5.690
5.760
5.240
5.315
157,369
-0.28(-5.09%)
Nov 01, 2023
5.340
5.630
5.250
5.600
224,496
+0.26(+4.87%)
Oct 31, 2023
5.290
5.540
5.250
5.340
97,552
+0.03(+0.56%)
Oct 30, 2023
5.370
5.520
5.250
5.310
118,549
-0.06(-1.12%)
Oct 27, 2023
5.390
5.400
5.190
5.370
239,332
-0.02(-0.37%)
Oct 26, 2023
5.350
5.640
5.260
5.390
184,691
+0.04(+0.75%)
Oct 25, 2023
4.980
5.390
4.810
5.350
191,449
+0.34(+6.79%)
Oct 24, 2023
5.290
5.380
4.990
5.010
304,244
-0.25(-4.75%)
Oct 23, 2023
5.230
5.470
5.010
5.260
139,739
+0.00(+0.00%)
Oct 20, 2023
5.200
5.450
5.055
5.260
246,186
+0.11(+2.14%)
Oct 19, 2023
5.400
5.485
4.731
5.150
490,235
-0.21(-3.83%)
Oct 18, 2023
5.260
5.573
5.160
5.355
253,972
-0.04(-0.74%)
Oct 17, 2023
5.350
5.630
5.250
5.395
204,437
-0.01(-0.09%)
Oct 16, 2023
5.360
5.710
5.220
5.400
212,872
+0.10(+1.89%)
Oct 13, 2023
5.320
5.470
5.200
5.300
134,429
-0.02(-0.38%)
Oct 12, 2023
5.530
5.570
5.210
5.320
173,564
-0.22(-3.97%)
Oct 11, 2023
5.380
5.665
5.380
5.540
109,082
+0.13(+2.40%)
Oct 10, 2023
5.120
5.490
5.050
5.410
106,896
+0.27(+5.25%)
Oct 09, 2023
5.350
5.350
4.985
5.140
94,469
-0.21(-3.93%)
Oct 06, 2023
5.270
5.440
4.980
5.350
188,918
+0.15(+2.88%)
Oct 05, 2023
5.190
5.520
4.940
5.200
218,519
+0.12(+2.36%)
Oct 04, 2023
5.270
5.335
5.030
5.080
162,459
-0.07(-1.36%)
Oct 03, 2023
5.330
5.385
5.070
5.150
155,282
-0.20(-3.74%)
Oct 02, 2023
5.380
5.530
5.150
5.350
166,549
-0.10(-1.83%)
Sep 29, 2023
5.610
5.860
5.360
5.450
270,849
-0.13(-2.33%)
Sep 28, 2023
5.780
5.820
5.380
5.580
203,675
-0.19(-3.29%)
Sep 27, 2023
5.360
5.790
5.350
5.770
97,786
+0.42(+7.85%)
Sep 26, 2023
5.280
5.560
5.230
5.350
167,489
+0.07(+1.33%)
Sep 25, 2023
5.180
5.310
5.240
5.280
144,606
+0.06(+1.15%)
Sep 22, 2023
5.100
5.260
5.070
5.220
116,656
+0.13(+2.55%)
Sep 21, 2023
5.120
5.210
5.010
5.090
91,314
-0.10(-1.93%)
Sep 20, 2023
5.260
5.380
5.120
5.190
86,643
-0.04(-0.76%)
Sep 19, 2023
5.070
5.430
4.940
5.230
97,664
+0.16(+3.16%)
Sep 18, 2023
5.000
5.115
4.950
5.070
87,268
+0.08(+1.60%)
Sep 15, 2023
4.990
5.080
4.790
4.990
263,105
+0.00(+0.00%)
Sep 14, 2023
4.980
5.190
4.800
4.990
123,636
+0.04(+0.71%)
Sep 13, 2023
5.030
5.210
4.880
4.955
128,118
-0.05(-1.10%)
Sep 12, 2023
5.080
5.178
4.970
5.010
124,943
-0.16(-3.09%)
Sep 11, 2023
5.100
5.280
4.990
5.170
97,305
+0.10(+1.97%)
Sep 08, 2023
5.110
5.240
4.910
5.070
101,405
+0.06(+1.20%)
Sep 07, 2023
5.000
5.025
4.750
5.010
183,688
+0.15(+3.09%)
Sep 06, 2023
4.920
5.010
4.740
4.860
162,725
-0.06(-1.22%)
Sep 05, 2023
5.290
5.370
4.840
4.920
177,151
-0.37(-6.99%)
Sep 01, 2023
5.080
5.340
4.960
5.290
141,079
+0.22(+4.34%)
Aug 31, 2023
5.400
5.480
5.050
5.070
98,660
-0.32(-5.94%)
Aug 30, 2023
5.520
5.630
5.340
5.390
107,231
-0.12(-2.18%)
Aug 29, 2023
5.450
5.648
5.380
5.510
108,068
+0.06(+1.10%)
Aug 28, 2023
5.610
5.610
5.340
5.450
118,323
-0.11(-1.98%)
Aug 25, 2023
5.770
5.770
5.440
5.560
130,769
-0.15(-2.63%)
Aug 24, 2023
6.080
6.080
5.497
5.710
93,472
-0.36(-5.93%)
Aug 23, 2023
6.310
6.510
6.040
6.070
169,251
-0.22(-3.50%)
Aug 22, 2023
6.120
6.340
5.740
6.290
201,130
+0.16(+2.61%)
Aug 21, 2023
5.660
6.200
5.475
6.130
312,390
+0.50(+8.88%)
Aug 18, 2023
5.320
5.690
5.230
5.630
192,932
+0.22(+4.07%)
Aug 17, 2023
5.540
5.540
5.180
5.410
265,980
-0.09(-1.64%)
Aug 16, 2023
5.690
5.750
5.430
5.500
283,777
-0.20(-3.51%)
Aug 15, 2023
5.580
5.710
5.310
5.700
375,326
+0.08(+1.42%)
Aug 14, 2023
5.250
5.670
4.600
5.620
587,103
+0.07(+1.26%)
Aug 11, 2023
6.130
6.200
5.220
5.550
248,880
-0.61(-9.90%)
Aug 10, 2023
5.980
6.250
5.850
6.160
222,274
+0.32(+5.48%)
Aug 09, 2023
5.720
5.940
5.660
5.840
152,097
+0.11(+1.92%)
Aug 08, 2023
5.640
6.150
5.570
5.730
186,584
+0.07(+1.24%)
Aug 07, 2023
5.630
5.670
5.210
5.660
243,294
+0.04(+0.71%)
Aug 04, 2023
5.560
5.830
5.500
5.620
131,250
+0.12(+2.18%)
Aug 03, 2023
5.590
5.769
5.490
5.500
164,047
-0.09(-1.61%)
Aug 02, 2023
5.760
5.910
5.560
5.590
208,906
-0.26(-4.44%)
Aug 01, 2023
6.020
6.180
5.830
5.850
166,068
-0.24(-3.94%)
Jul 31, 2023
6.250
6.510
5.850
6.090
944,907
-0.16(-2.56%)
Jul 28, 2023
6.300
6.400
6.240
6.250
98,507
+0.08(+1.30%)
Jul 27, 2023
6.330
6.420
6.060
6.170
161,745
-0.04(-0.64%)
Jul 26, 2023
6.100
6.360
6.100
6.210
104,626
+0.12(+1.97%)
Jul 25, 2023
6.320
6.420
6.020
6.090
197,627
-0.18(-2.87%)
Jul 24, 2023
6.600
6.695
6.210
6.270
161,890
-0.31(-4.71%)
Jul 21, 2023
6.660
6.850
6.550
6.580
264,240
+0.01(+0.23%)
Jul 20, 2023
7.000
7.115
6.550
6.565
137,940
-0.47(-6.75%)
Jul 19, 2023
7.240
7.440
6.980
7.040
143,611
-0.19(-2.63%)
Jul 18, 2023
7.150
7.470
7.100
7.230
87,255
+0.06(+0.84%)
Jul 17, 2023
7.160
7.330
6.910
7.170
145,519
+0.08(+1.13%)
Jul 14, 2023
7.100
7.100
6.860
7.090
89,871
+0.02(+0.28%)
Jul 13, 2023
7.160
7.270
7.045
7.070
113,753
-0.08(-1.12%)
Jul 12, 2023
7.130
7.450
7.110
7.150
173,371
+0.19(+2.73%)
Jul 11, 2023
6.780
7.000
6.640
6.960
157,872
+0.18(+2.65%)
Jul 10, 2023
6.400
6.950
6.400
6.780
194,524
+0.34(+5.28%)
Jul 07, 2023
6.250
6.640
6.180
6.440
285,996
+0.22(+3.54%)
Jul 06, 2023
6.750
6.750
6.210
6.220
302,937
-0.60(-8.80%)
Jul 05, 2023
6.620
6.980
6.500
6.820
184,075
+0.18(+2.71%)
Jul 03, 2023
6.750
6.785
6.550
6.640
103,671
-0.15(-2.21%)
Jun 30, 2023
6.810
6.875
6.640
6.790
196,210
+0.09(+1.34%)
Jun 29, 2023
6.890
7.052
6.650
6.700
366,479
-0.32(-4.56%)
Jun 28, 2023
6.790
7.060
6.570
7.020
204,425
+0.22(+3.24%)
Jun 27, 2023
6.780
6.900
6.510
6.800
199,716
+0.09(+1.34%)
Jun 26, 2023
7.100
7.145
6.680
6.710
167,687
-0.44(-6.15%)
Jun 23, 2023
7.060
7.250
6.930
7.150
1,137,610
+0.01(+0.14%)
Jun 22, 2023
7.480
7.480
7.120
7.140
148,238
-0.39(-5.12%)
Jun 21, 2023
7.580
7.590
7.120
7.525
221,054
+0.08(+1.01%)
Jun 20, 2023
7.500
7.600
7.240
7.450
180,546
-0.13(-1.72%)
Jun 16, 2023
8.130
8.210
7.514
7.580
310,080
-0.43(-5.37%)
Jun 15, 2023
8.660
8.785
7.950
8.010
315,571
-0.50(-5.88%)
Jun 14, 2023
8.820
8.890
8.270
8.510
199,839
-0.26(-2.96%)
Jun 13, 2023
8.530
8.820
8.445
8.770
184,467
+0.32(+3.79%)
Jun 12, 2023
8.170
8.830
8.050
8.450
262,270
+0.28(+3.43%)
Jun 09, 2023
8.230
8.656
8.000
8.170
257,093
+0.04(+0.49%)
Jun 08, 2023
8.140
8.330
7.740
8.130
154,019
-0.03(-0.37%)
Jun 07, 2023
8.430
8.590
8.090
8.160
236,970
-0.29(-3.43%)
Jun 06, 2023
8.260
8.485
8.050
8.450
305,009
+0.21(+2.55%)
Jun 05, 2023
8.020
8.420
7.920
8.240
212,059
+0.07(+0.86%)
Jun 02, 2023
7.920
8.180
7.560
8.170
274,567
+0.39(+5.01%)
Jun 01, 2023
8.080
8.110
7.670
7.780
290,449
-0.35(-4.31%)
May 31, 2023
8.360
8.815
8.060
8.130
365,963
-0.15(-1.81%)
May 30, 2023
8.670
9.055
7.800
8.280
359,724
-0.42(-4.83%)
May 26, 2023
9.000
9.230
8.640
8.700
244,566
-0.30(-3.33%)
May 25, 2023
9.660
9.710
8.980
9.000
297,284
-0.62(-6.44%)
May 24, 2023
9.760
9.950
9.360
9.620
239,886
-0.25(-2.53%)
May 23, 2023
9.700
10.29
9.430
9.870
339,369
+0.28(+2.92%)
May 22, 2023
9.770
10.07
9.540
9.590
540,818
-0.12(-1.24%)
May 19, 2023
10.46
10.59
9.680
9.710
255,565
-0.63(-6.09%)
May 18, 2023
10.02
10.62
9.980
10.34
403,325
+0.80(+8.39%)
May 17, 2023
9.890
10.10
9.490
9.540
255,650
-0.48(-4.79%)
May 16, 2023
10.30
10.30
9.610
10.02
355,034
-0.26(-2.53%)
May 15, 2023
9.640
10.95
9.340
10.28
913,549
+1.29(+14.35%)
May 12, 2023
9.260
9.295
8.750
8.990
254,139
-0.21(-2.28%)
May 11, 2023
9.790
10.00
9.030
9.200
438,003
-0.70(-7.07%)
May 10, 2023
9.980
10.66
8.934
9.900
935,618
+0.67(+7.26%)
May 09, 2023
7.250
9.710
7.200
9.230
1,733,718
+2.46(+36.34%)
May 08, 2023
6.870
6.880
6.530
6.770
211,080
-0.14(-2.03%)
May 05, 2023
6.240
7.015
6.220
6.910
382,200
+0.73(+11.81%)
May 04, 2023
6.080
6.319
5.685
6.180
372,682
+0.04(+0.65%)
May 03, 2023
5.930
6.345
5.900
6.140
390,536
+0.25(+4.24%)
May 02, 2023
6.170
6.200
5.740
5.890
232,881
-0.28(-4.54%)
May 01, 2023
5.990
6.240
5.880
6.170
105,784
+0.18(+3.01%)
Apr 28, 2023
5.680
6.070
5.560
5.990
270,076
+0.31(+5.46%)
Apr 27, 2023
5.690
5.710
5.490
5.680
158,922
-0.01(-0.18%)
Apr 26, 2023
5.760
5.760
5.610
5.690
187,481
-0.09(-1.56%)
Apr 25, 2023
5.890
6.250
5.740
5.780
311,590
-0.13(-2.20%)
Apr 24, 2023
5.890
5.980
5.775
5.910
375,424
+0.03(+0.51%)
Apr 21, 2023
5.770
5.970
5.700
5.880
350,183
+0.06(+1.03%)
Apr 20, 2023
5.730
5.870
5.630
5.820
416,865
+0.03(+0.52%)
Apr 19, 2023
6.320
6.350
5.690
5.790
652,631
-0.60(-9.39%)
Apr 18, 2023
6.890
6.890
6.240
6.390
257,595
-0.25(-3.77%)
Apr 17, 2023
6.580
7.020
6.365
6.640
545,744
+0.10(+1.53%)
Apr 14, 2023
6.730
6.850
6.245
6.540
394,621
-0.29(-4.25%)
Apr 13, 2023
6.160
7.170
6.050
6.830
983,912
+0.60(+9.63%)
Apr 12, 2023
6.250
6.420
6.045
6.230
347,799
+0.10(+1.63%)
Apr 11, 2023
6.040
6.180
5.810
6.130
325,311
+0.08(+1.32%)
Apr 10, 2023
5.750
6.160
5.610
6.050
683,806
+0.32(+5.58%)
Apr 06, 2023
5.910
5.970
5.580
5.730
683,856
-0.21(-3.54%)
Apr 05, 2023
5.690
5.990
5.560
5.940
879,437
+0.19(+3.30%)
Apr 04, 2023
5.700
6.240
5.430
5.750
1,212,098
+0.05(+0.88%)
Apr 03, 2023
4.930
5.840
4.927
5.700
3,229,573
+0.69(+13.77%)
Mar 31, 2023
4.390
5.980
3.930
5.010
18,805,020
+1.72(+52.28%)
Mar 30, 2023
3.230
3.350
3.168
3.290
493,240
+0.05(+1.54%)
Mar 29, 2023
3.160
3.320
3.135
3.240
201,106
+0.13(+4.18%)
Mar 28, 2023
3.030
3.170
3.000
3.110
332,489
+0.08(+2.81%)
Mar 27, 2023
3.070
3.140
2.960
3.025
236,415
-0.02(-0.49%)
Mar 24, 2023
2.860
3.060
2.700
3.040
435,993
+0.19(+6.67%)
Mar 23, 2023
2.840
2.900
2.771
2.850
361,054
+0.02(+0.71%)
Mar 22, 2023
2.980
3.005
2.810
2.830
256,080
-0.16(-5.35%)
Mar 21, 2023
3.200
3.200
2.940
2.990
245,014
-0.13(-4.17%)
Mar 20, 2023
3.200
3.200
3.080
3.120
237,625
-0.09(-2.80%)
Mar 17, 2023
3.280
3.280
3.120
3.210
348,546
-0.07(-2.13%)
Mar 16, 2023
3.330
3.380
3.190
3.280
260,527
-0.09(-2.67%)
Mar 15, 2023
3.280
3.470
3.200
3.370
290,642
+0.00(+0.00%)
Mar 14, 2023
3.540
3.580
3.260
3.370
319,538
-0.05(-1.46%)
Mar 13, 2023
3.240
3.540
3.190
3.420
271,994
+0.20(+6.21%)
Mar 10, 2023
3.490
3.490
3.055
3.220
420,980
-0.31(-8.78%)
Mar 09, 2023
3.860
3.930
3.455
3.530
239,727
-0.31(-8.07%)
Mar 08, 2023
4.010
4.080
3.830
3.840
241,251
-0.17(-4.24%)
Mar 07, 2023
4.070
4.080
3.890
4.010
217,400
-0.05(-1.23%)
Mar 06, 2023
4.080
4.160
3.985
4.060
212,295
-0.02(-0.37%)
Mar 03, 2023
3.970
4.150
3.860
4.075
161,377
+0.15(+3.69%)
Mar 02, 2023
3.920
4.070
3.830
3.930
223,431
-0.06(-1.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.